63,920
-170 (-0.27%)
株価：2025/06/18 09:20
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 機械（ＴＯＰＩＸ－１７）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 29,980 | 29,980 | 29,980 | 29,980 | -70 | -0.2% | 2 |
| 2015/08/17 | 29,860 | 30,050 | 29,860 | 30,050 | +150 | +0.5% | 6 |
| 2015/08/14 | 30,000 | 30,000 | 29,900 | 29,900 | - | - | 6 |
| 2015/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/12 | 30,400 | 30,400 | 30,200 | 30,300 | -350 | -1.1% | 45 |
| 2015/08/11 | 30,300 | 30,650 | 30,300 | 30,650 | +150 | +0.5% | 9 |
| 2015/08/10 | 30,700 | 30,700 | 30,250 | 30,500 | -300 | -1% | 47 |
| 2015/08/07 | 30,400 | 30,800 | 30,400 | 30,800 | +550 | +1.8% | 34 |
| 2015/08/06 | 30,500 | 30,500 | 30,250 | 30,250 | +420 | +1.4% | 51 |
| 2015/08/05 | 29,770 | 29,830 | 29,770 | 29,830 | +170 | +0.6% | 8 |
| 2015/08/04 | 29,990 | 29,990 | 29,510 | 29,660 | -240 | -0.8% | 12 |
| 2015/08/03 | 30,000 | 30,000 | 29,900 | 29,900 | -400 | -1.3% | 19 |
| 2015/07/31 | 30,150 | 30,300 | 30,150 | 30,300 | +50 | +0.2% | 24 |
| 2015/07/30 | 29,510 | 30,250 | 29,510 | 30,250 | +510 | +1.7% | 10 |
| 2015/07/29 | 29,930 | 29,930 | 29,560 | 29,740 | -310 | -1% | 40 |
| 2015/07/28 | 30,300 | 30,300 | 29,930 | 30,050 | -300 | -1% | 41 |
| 2015/07/27 | 30,200 | 30,350 | 30,200 | 30,350 | -350 | -1.1% | 23 |
| 2015/07/24 | 31,000 | 31,000 | 30,700 | 30,700 | -350 | -1.1% | 26 |
| 2015/07/23 | 31,250 | 31,250 | 31,050 | 31,050 | - | - | 11 |
| 2015/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/21 | 31,950 | 31,950 | 31,750 | 31,750 | +50 | +0.2% | 5 |
| 2015/07/17 | 31,550 | 31,700 | 31,500 | 31,700 | - | - | 13 |
| 2015/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/15 | 31,600 | 31,900 | 31,550 | 31,550 | -150 | -0.5% | 16 |
| 2015/07/14 | 31,900 | 31,900 | 31,700 | 31,700 | +400 | +1.3% | 12 |
| 2015/07/13 | 31,150 | 31,300 | 31,100 | 31,300 | -500 | -1.6% | 25 |
| 2015/07/10 | 31,650 | 31,800 | 31,650 | 31,800 | +300 | +1% | 20 |
| 2015/07/09 | 31,900 | 31,900 | 30,450 | 31,500 | -500 | -1.6% | 68 |
| 2015/07/08 | 32,700 | 32,700 | 32,000 | 32,000 | -1,200 | -3.6% | 11 |
| 2015/07/07 | 33,250 | 33,250 | 33,200 | 33,200 | +400 | +1.2% | 7 |
| 2015/07/06 | 32,200 | 33,300 | 32,200 | 32,800 | -800 | -2.4% | 43 |
| 2015/07/03 | 33,500 | 33,600 | 33,500 | 33,600 | -150 | -0.4% | 6 |
| 2015/07/02 | 33,900 | 33,900 | 33,750 | 33,750 | +350 | +1% | 15 |
| 2015/07/01 | 33,200 | 33,400 | 33,200 | 33,400 | +200 | +0.6% | 6 |
| 2015/06/30 | 33,100 | 33,200 | 33,100 | 33,200 | -200 | -0.6% | 2 |
| 2015/06/29 | 32,850 | 33,400 | 32,850 | 33,400 | - | - | 100 |
| 2015/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/25 | 34,500 | 34,500 | 34,300 | 34,300 | -350 | -1% | 17 |
| 2015/06/24 | 34,650 | 34,650 | 34,650 | 34,650 | +450 | +1.3% | 25 |
| 2015/06/23 | 34,200 | 34,200 | 34,200 | 34,200 | +350 | +1% | 68 |
| 2015/06/22 | 33,850 | 33,850 | 33,850 | 33,850 | +250 | +0.7% | 3 |
| 2015/06/19 | 33,600 | 33,600 | 33,600 | 33,600 | +250 | +0.7% | 1 |
| 2015/06/18 | 33,750 | 33,750 | 33,350 | 33,350 | -500 | -1.5% | 66 |
| 2015/06/17 | 34,100 | 34,100 | 33,850 | 33,850 | -250 | -0.7% | 92 |
| 2015/06/16 | 34,300 | 34,300 | 34,100 | 34,100 | -200 | -0.6% | 4 |
| 2015/06/15 | 34,400 | 34,400 | 34,200 | 34,300 | - | - | 80 |
| 2015/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/11 | 34,650 | 34,650 | 34,200 | 34,200 | +100 | +0.3% | 205 |
| 2015/06/10 | 34,550 | 34,550 | 34,100 | 34,100 | -100 | -0.3% | 17 |
| 2015/06/09 | 34,450 | 34,550 | 34,200 | 34,200 | -750 | -2.1% | 14 |
2401～
2450
件表示中 / 3722件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
